| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| LIZHI Inc | LIZI | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 1.31% | 3.86 | 17:11:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.83 | 3.74 | 3.8699 | 3.86 | 3.81 |
LIZI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
LIZI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2023 | 3.86 | 0.05 | 1.31% | 3.83 | 3.8699 | 3.74 | 10,059 |
| Sep 28 2023 | 3.81 | 0.18 | 4.96% | 3.70 | 3.87 | 3.50 | 46,695 |
| Sep 27 2023 | 3.63 | -0.08 | -2.02% | 3.65 | 3.77 | 3.62 | 20,365 |
| Sep 26 2023 | 3.705 | -0.14 | -3.52% | 3.75 | 3.81 | 3.67 | 74,105 |
| Sep 25 2023 | 3.84 | -0.14 | -3.52% | 3.98 | 4.2999 | 3.80 | 23,746 |
| Sep 22 2023 | 3.98 | 0.03 | 0.76% | 3.93 | 4.0592 | 3.80 | 30,457 |
| Sep 21 2023 | 3.95 | 0.09 | 2.33% | 3.99 | 4.0696 | 3.78 | 60,264 |
| Sep 20 2023 | 3.86 | -0.48 | -11.06% | 3.98 | 4.60 | 3.64 | 300,198 |
| Sep 19 2023 | 4.34 | -0.23 | -5.03% | 4.50 | 4.57 | 4.30 | 19,731 |
| Sep 18 2023 | 4.57 | 0.08 | 1.76% | 4.40 | 4.645 | 4.30 | 10,408 |
| Sep 15 2023 | 4.491 | -0.14 | -3.0% | 4.515 | 4.92 | 4.31 | 7,425 |
| Sep 14 2023 | 4.63 | 0.00 | 0.04% | 4.70 | 4.935 | 4.51 | 18,774 |
| Sep 13 2023 | 4.628 | -0.07 | -1.53% | 4.62 | 4.9318 | 4.605 | 7,532 |
| Sep 12 2023 | 4.70 | 0.06 | 1.29% | 4.70 | 5.299 | 4.61 | 28,628 |
| Sep 11 2023 | 4.64 | -0.04 | -0.88% | 4.734 | 5.04 | 4.512 | 26,018 |
| Sep 08 2023 | 4.681 | -0.10 | -2.07% | 4.75 | 4.96 | 4.602 | 23,228 |
| Sep 07 2023 | 4.78 | -0.34 | -6.68% | 5.00 | 5.053 | 4.631 | 53,626 |
| Sep 06 2023 | 5.122 | -0.18 | -3.36% | 5.413 | 5.413 | 5.005 | 16,099 |
| Sep 05 2023 | 5.30 | -0.24 | -4.38% | 5.543 | 5.82 | 5.231 | 13,998 |
| Sep 01 2023 | 5.543 | -0.67 | -10.74% | 6.11 | 6.194 | 5.10 | 91,122 |
| Aug 31 2023 | 6.21 | -0.19 | -2.98% | 6.70 | 6.70 | 6.201 | 26,649 |
| Aug 30 2023 | 6.401 | -1.16 | -15.33% | 6.60 | 6.71 | 6.20 | 56,041 |